Dark

UPST
Upstart Holdings, Inc. Common stock
stock NASDAQ

Market Open

Aug 6, 2026 2:24:20 PM EDT

29.75USD-1.490%(-0.45)3,340,425

29.74Bid 33.20Ask 3.46Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

29.27USD-3.079%(-0.93)46,676

After-hours

Aug 5, 2026 4:56:30 PM EDT

30.20USD-0.017%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	29.3400	31.000000	29.3400	29.7500	-1.490%	3,340,425	0.000%
2026-08-05	34.5950	34.690000	29.9500	30.2000	-0.396%	12,328,636	-1.490%
2026-08-04	29.6800	30.890000	29.6800	30.3200	+3.024%	7,817,760	-1.880%
2026-08-03	28.0400	29.680000	28.0000	29.4300	+7.252%	4,784,911	+1.087%
2026-07-31	26.8400	27.690000	26.2000	27.4400	+1.479%	3,319,324	+8.418%
2026-07-30	26.5200	27.175000	25.8900	27.0400	+1.654%	4,077,275	+10.022%
2026-07-29	27.5300	27.677500	26.3400	26.6000	-4.385%	5,099,987	+11.842%
2026-07-28	27.4900	27.890000	26.2500	27.8200	+1.200%	3,648,282	+6.937%
2026-07-27	27.7650	28.435000	27.4200	27.4900	+2.079%	3,115,398	+8.221%
2026-07-24	28.2750	28.450000	26.8020	26.9300	-2.392%	3,884,056	+10.472%
2026-07-23	28.0050	28.170000	26.9300	27.5900	-3.666%	3,388,195	+7.829%
2026-07-22	28.9600	29.040000	28.4100	28.6400	-2.152%	2,537,039	+3.876%
2026-07-21	28.6600	29.920000	28.5000	29.2700	+1.561%	2,665,364	+1.640%
2026-07-20	29.5050	29.505000	28.3300	28.8200	-2.338%	2,748,952	+3.227%
2026-07-17	29.7500	30.260000	28.9700	29.5100	-4.437%	4,171,870	+0.813%
2026-07-16	31.4000	32.000000	30.3150	30.8800	-2.248%	3,249,280	-3.659%
2026-07-15	32.4450	32.800000	31.2200	31.5900	-0.410%	2,587,637	-5.825%
2026-07-14	31.5600	32.460000	31.0700	31.7200	+0.826%	3,239,681	-6.211%
2026-07-13	32.7000	33.295000	31.1750	31.4600	-3.910%	3,267,342	-5.435%
2026-07-10	34.0400	34.690000	32.3900	32.7400	-1.475%	2,699,203	-9.133%
2026-07-09	31.8100	33.860000	31.7400	33.2300	+4.464%	3,129,647	-10.472%
2026-07-08	32.0000	32.450000	30.9900	31.8100	-3.781%	4,452,855	-6.476%
2026-07-07	34.9800	35.720000	32.9000	33.0600	-3.699%	4,665,114	-10.012%
2026-07-06	34.7500	35.000000	33.2500	34.3300	-1.294%	5,654,032	-13.341%
2026-07-02	36.0400	36.870000	34.5199	34.7800	-2.686%	3,818,171	-14.462%
2026-07-01	35.6650	36.900000	35.1400	35.7400	+0.875%	3,716,760	-16.760%
2026-06-30	34.6900	36.100000	34.0600	35.4300	+1.142%	4,313,366	-16.032%
2026-06-29	34.6100	35.500000	32.6820	35.0300	+4.070%	5,351,516	-15.073%
2026-06-26	32.3200	33.780000	32.0700	33.6600	+2.093%	6,060,830	-11.616%
2026-06-25	33.1400	33.450000	31.9300	32.9700	+0.980%	3,910,409	-9.766%
2026-06-24	31.6700	33.990000	31.4200	32.6500	+3.783%	4,795,588	-8.882%
2026-06-23	30.6000	32.205000	30.5000	31.4600	+0.447%	3,325,200	-5.435%
2026-06-22	32.0500	33.130000	30.9700	31.3200	-3.423%	3,460,083	-5.013%
2026-06-18	30.9500	32.500000	30.0400	32.4300	+6.467%	5,230,494	-8.264%
2026-06-17	32.1000	33.950000	30.4300	30.4600	-5.521%	6,374,135	-2.331%
2026-06-16	32.3600	33.170000	31.7950	32.2400	-0.371%	4,204,051	-7.723%
2026-06-15	32.0400	34.020000	32.0400	32.3600	+6.098%	7,086,383	-8.066%
2026-06-12	31.7600	32.180000	29.8600	30.5000	-4.058%	4,868,018	-2.459%
2026-06-11	30.1400	31.830000	29.2500	31.7900	+4.917%	5,177,492	-6.417%
2026-06-10	30.6000	31.920000	30.0700	30.3000	-2.447%	3,445,789	-1.815%
2026-06-09	30.9750	32.400000	29.6500	31.0600	+0.194%	4,047,599	-4.218%
2026-06-08	29.7700	31.282500	29.5600	31.0000	+4.237%	3,940,029	-4.032%
2026-06-05	31.4300	31.980000	29.1400	29.7400	-7.840%	4,773,482	+0.034%
2026-06-04	31.0000	32.505000	30.3205	32.2700	+6.537%	4,213,748	-7.809%
2026-06-03	31.8200	31.860000	29.5800	30.2900	-6.483%	5,467,639	-1.783%
2026-06-02	32.5700	32.935800	31.7800	32.3900	-3.630%	4,907,657	-8.151%
2026-06-01	33.7900	34.671900	33.0527	33.6100	-0.533%	4,265,417	-11.485%
2026-05-29	33.8500	34.689900	32.5500	33.7900	+3.365%	5,885,645	-11.956%
2026-05-28	30.1400	32.730000	29.9300	32.6900	+6.413%	5,462,228	-8.994%
2026-05-27	30.8900	31.260000	30.0200	30.7200	+0.327%	4,023,543	-3.158%
2026-05-26	28.9900	31.390000	28.9800	30.6200	+7.213%	5,854,002	-2.841%
2026-05-22	28.8500	29.650000	28.3200	28.5600	-1.005%	3,263,022	+4.167%
2026-05-21	28.5300	29.000000	27.9200	28.8500	+0.035%	3,811,707	+3.120%
2026-05-20	28.1700	29.170000	26.9500	28.8400	+2.707%	4,443,953	+3.155%
2026-05-19	28.1250	28.590000	26.7700	28.0800	+0.501%	5,443,411	+5.947%
2026-05-18	29.1900	29.455000	27.4550	27.9400	-5.320%	5,378,580	+6.478%
2026-05-15	29.0550	30.670000	28.4000	29.5100	-0.673%	5,507,790	+0.813%
2026-05-14	27.7500	29.790000	27.0600	29.7100	+10.078%	4,741,128	+0.135%
2026-05-13	27.5000	27.510000	26.2200	26.9900	-3.053%	4,900,750	+10.226%
2026-05-12	28.4000	28.921800	27.5701	27.8400	-2.963%	3,544,923	+6.861%
2026-05-11	28.4400	29.155000	28.1700	28.6900	-0.932%	3,772,646	+3.695%
2026-05-08	30.3300	30.350000	28.5800	28.9600	-0.138%	4,636,213	+2.728%
2026-05-07	29.0000	30.000000	28.3501	29.0000	+1.045%	7,132,884	+2.586%
2026-05-06	27.9950	30.050000	27.8350	28.7000	-7.924%	9,780,472	+3.659%
2026-05-05	32.3700	32.540000	31.0300	31.1700	-2.837%	7,864,733	-4.556%
2026-05-04	32.7800	33.230000	31.2600	32.0800	-2.016%	3,830,740	-7.263%
2026-05-01	32.3000	33.090000	31.8900	32.7400	+3.673%	3,666,967	-9.133%
2026-04-30	30.3850	31.770000	30.3000	31.5800	+3.609%	4,597,032	-5.795%
2026-04-29	31.8360	31.836000	29.8000	30.4800	-7.243%	5,364,675	-2.395%
2026-04-28	33.0000	33.650000	32.4200	32.8600	-0.755%	3,061,699	-9.464%
2026-04-27	33.2000	34.058400	32.9800	33.1100	-1.135%	2,903,595	-10.148%
2026-04-24	32.8900	33.575000	32.5500	33.4900	+2.041%	2,539,773	-11.168%
2026-04-23	34.1600	34.360000	31.9800	32.8200	-5.527%	3,601,806	-9.354%
2026-04-22	35.0600	35.190000	33.9600	34.7400	+4.639%	2,942,813	-14.364%
2026-04-21	35.2000	35.800000	32.9050	33.2000	-4.762%	4,946,495	-10.392%
2026-04-20	34.2350	35.270000	33.9600	34.8600	+0.839%	4,181,057	-14.659%
2026-04-17	34.1800	35.650000	34.1800	34.5700	+4.473%	6,564,367	-13.943%
2026-04-16	34.0400	34.540000	32.5500	33.0900	-0.809%	5,824,766	-10.094%
2026-04-15	31.0500	33.720000	30.6100	33.3600	+12.970%	9,626,585	-10.821%
2026-04-14	28.8800	29.635000	28.5500	29.5300	+5.239%	4,203,492	+0.745%
2026-04-13	26.7920	28.130000	26.4300	28.0600	+2.935%	4,340,499	+6.023%
2026-04-10	27.6000	27.865000	26.8100	27.2600	-0.547%	2,395,285	+9.134%
2026-04-09	27.1900	27.775000	26.5700	27.4100	+0.366%	2,553,081	+8.537%
2026-04-08	28.7100	28.900000	26.4500	27.3100	+3.251%	4,552,703	+8.934%
2026-04-07	26.9100	27.159900	26.1507	26.4500	-1.709%	3,418,072	+12.476%
2026-04-06	25.9300	27.220000	25.8350	26.9100	+5.199%	3,988,582	+10.554%
2026-04-02	24.6600	25.800000	24.3000	25.5800	+0.868%	2,794,670	+16.302%
2026-04-01	26.2000	26.340000	25.0000	25.3600	-1.131%	4,648,495	+17.311%
2026-03-31	24.8500	26.020000	24.4700	25.6500	+5.904%	6,086,030	+15.984%
2026-03-30	24.8400	25.170000	23.9650	24.2200	-2.220%	4,545,884	+22.832%
2026-03-27	24.8300	25.140000	24.4342	24.7700	-2.211%	3,248,860	+20.105%
2026-03-26	25.5400	26.180000	25.2900	25.3300	-2.913%	3,578,584	+17.450%
2026-03-25	27.2400	27.505000	25.9280	26.0900	-1.917%	3,399,849	+14.028%
2026-03-24	27.4100	27.420000	26.3850	26.6000	-4.694%	3,888,582	+11.842%
2026-03-23	26.7100	28.165000	26.6050	27.9100	+7.429%	6,723,385	+6.593%
2026-03-20	26.3000	27.285000	25.9400	25.9800	-2.951%	5,951,893	+14.511%
2026-03-19	25.0300	26.940000	24.9300	26.7700	+3.639%	5,279,293	+11.132%
2026-03-18	27.4000	28.240000	25.7607	25.8300	-7.186%	6,724,646	+15.176%
2026-03-17	28.0900	29.340000	27.5300	27.8300	+0.144%	5,160,283	+6.899%
2026-03-16	27.7300	28.420000	27.3900	27.7900	+5.425%	4,727,922	+7.053%
2026-03-13	26.4000	27.010000	25.8650	26.3600	+2.329%	6,760,740	+12.860%
2026-03-12	26.9000	27.250000	25.6800	25.7600	-6.225%	4,991,282	+15.489%
2026-03-11	29.0100	29.190000	26.6600	27.4700	-2.450%	7,178,921	+8.300%
2026-03-10	28.1300	28.460000	26.6700	28.1600	+0.860%	6,264,371	+5.646%
2026-03-09	27.1000	28.110000	26.7020	27.9200	+0.504%	4,402,048	+6.554%
2026-03-06	27.6050	27.975000	27.0200	27.7800	-2.901%	4,054,199	+7.091%
2026-03-05	28.5300	29.577800	28.1200	28.6100	+0.882%	4,894,719	+3.985%
2026-03-04	28.5300	29.000000	28.0500	28.3600	+0.425%	4,051,091	+4.901%
2026-03-03	27.6500	29.090000	26.7700	28.2400	-0.141%	5,383,314	+5.347%
2026-03-02	26.0200	28.440000	25.6000	28.2800	+3.856%	6,491,240	+5.198%
2026-02-27	28.3600	28.720000	26.8600	27.2300	-8.224%	5,475,703	+9.254%
2026-02-26	28.5400	30.120000	28.5000	29.6700	+4.325%	4,439,758	+0.270%
2026-02-25	28.7900	28.925000	27.9500	28.4400	+1.066%	3,978,284	+4.606%
2026-02-24	27.1100	28.360000	26.8000	28.1400	+3.228%	4,312,243	+5.721%
2026-02-23	28.6800	29.010000	27.0400	27.2600	-6.931%	6,319,592	+9.134%
2026-02-20	30.2500	30.900000	29.1200	29.2900	-4.437%	6,655,417	+1.571%
2026-02-19	31.4400	31.440000	29.5975	30.6500	-2.791%	6,423,451	-2.936%
2026-02-18	32.2100	32.825000	31.3300	31.5300	-1.376%	5,163,854	-5.645%
2026-02-17	30.9700	32.429900	30.9100	31.9700	+4.205%	8,684,783	-6.944%
2026-02-13	29.8690	31.600000	29.6100	30.6800	+1.623%	9,844,959	-3.031%
2026-02-12	33.3700	33.370000	29.9100	30.1900	-8.792%	13,356,131	-1.457%
2026-02-11	37.5150	37.515000	32.5100	33.1000	-15.041%	17,737,722	-10.121%
2026-02-10	39.1250	41.640000	38.6400	38.9600	+0.283%	10,334,215	-23.640%
2026-02-09	37.2500	38.880000	36.8550	38.8500	+1.595%	3,537,608	-23.423%
2026-02-06	35.9250	38.340000	35.4500	38.2400	+10.456%	3,961,867	-22.202%
2026-02-05	36.9600	37.500000	34.3600	34.6200	-8.703%	4,516,583	-14.067%
2026-02-04	38.4200	38.450000	36.2200	37.9200	-1.711%	4,251,444	-21.545%
2026-02-03	39.9500	40.200000	37.6300	38.5800	-2.797%	3,768,175	-22.888%
2026-02-02	38.9800	40.620000	38.9400	39.6900	+1.121%	3,363,201	-25.044%
2026-01-30	40.9100	41.450000	38.9200	39.2500	-5.490%	4,518,681	-24.204%
2026-01-29	42.3520	43.688700	40.9000	41.5300	-3.788%	3,323,777	-28.365%
2026-01-28	45.6500	45.860000	42.9000	43.1650	-4.502%	3,146,728	-31.078%
2026-01-27	45.9900	46.090000	44.4200	45.2000	-1.568%	2,335,615	-34.181%
2026-01-26	44.8700	46.050000	44.6000	45.9200	+1.391%	2,906,242	-35.213%
2026-01-23	45.8300	46.020000	44.8600	45.2900	-2.139%	2,393,858	-34.312%
2026-01-22	46.8800	47.860000	46.1350	46.2800	+0.412%	2,068,076	-35.717%
2026-01-21	44.8000	46.560000	44.5400	46.0900	+3.318%	3,878,468	-35.452%
2026-01-20	45.7400	47.230000	44.5300	44.6100	-7.294%	3,575,267	-33.311%
2026-01-16	48.3600	49.260000	47.8450	48.1200	+0.438%	2,616,379	-38.175%
2026-01-15	46.7000	48.440000	46.2700	47.9100	+3.143%	3,222,809	-37.904%
2026-01-14	46.9100	46.990000	45.7000	46.4500	-1.380%	2,738,677	-35.953%
2026-01-13	45.2050	47.750000	44.4000	47.1000	+4.088%	4,208,512	-36.837%
2026-01-12	49.1200	49.150000	45.1300	45.2500	-7.879%	8,510,994	-34.254%
2026-01-09	51.2400	51.280000	48.8600	49.1200	-2.944%	2,204,950	-39.434%
2026-01-08	49.7200	51.530000	49.3200	50.6100	+0.576%	2,048,204	-41.217%
2026-01-07	50.4800	51.000000	49.5500	50.3200	-0.710%	2,412,686	-40.878%
2026-01-06	51.0500	52.100000	49.3175	50.6800	-0.039%	5,496,858	-41.298%
2026-01-05	46.0500	50.970000	46.0400	50.7000	+10.602%	9,162,407	-41.321%
2026-01-02	44.0300	45.910000	43.0600	45.8400	+4.825%	7,069,042	-35.100%
2025-12-31	44.8450	45.050000	43.6596	43.7300	-2.736%	3,862,482	-31.969%
2025-12-30	46.4400	46.450000	44.9400	44.9600	-3.457%	3,610,797	-33.830%
2025-12-29	46.4300	47.715000	46.3100	46.5700	-1.896%	5,988,179	-36.118%
2025-12-26	48.0000	48.870000	47.1200	47.4700	-1.555%	4,088,131	-37.329%
2025-12-24	48.4400	48.945000	47.6000	48.2200	-1.401%	3,063,375	-38.304%
2025-12-23	48.8700	49.760000	47.7000	48.9050	+0.277%	5,736,987	-39.168%
2025-12-22	47.9000	49.300000	47.5900	48.7700	+2.480%	5,673,796	-38.999%
2025-12-19	47.8600	48.920000	47.0300	47.5900	+1.191%	4,279,416	-37.487%
2025-12-18	47.1400	49.445000	46.5500	47.0300	+4.395%	5,834,469	-36.743%
2025-12-17	46.9100	49.539900	44.8900	45.0500	-3.965%	5,427,635	-33.962%
2025-12-16	45.3200	47.550000	45.3200	46.9100	+1.868%	3,496,163	-36.581%
2025-12-15	48.8500	49.800000	45.1401	46.0500	-6.687%	5,632,217	-35.396%
2025-12-12	49.4300	50.480000	48.0400	49.3500	+0.448%	5,156,267	-39.716%
2025-12-11	48.4300	49.300000	47.6600	49.1300	+0.645%	3,455,190	-39.446%
2025-12-10	46.0400	48.970000	45.7144	48.8150	+4.978%	5,186,771	-39.056%
2025-12-09	46.2000	48.339900	45.8000	46.5000	-0.874%	3,816,437	-36.022%
2025-12-08	46.9500	47.750000	46.1000	46.9100	+0.342%	3,866,136	-36.581%
2025-12-05	46.3900	47.750000	45.9400	46.7500	-0.806%	3,275,799	-36.364%
2025-12-04	45.4500	47.240000	45.0100	47.1300	+4.040%	4,950,642	-36.877%
2025-12-03	42.6450	45.439000	42.3600	45.3000	+6.089%	3,375,560	-34.327%
2025-12-02	44.4200	44.969900	42.6500	42.7000	-3.525%	3,425,810	-30.328%
2025-12-01	43.7850	45.645000	43.7200	44.2600	-1.557%	4,149,254	-32.784%
2025-11-28	44.0200	45.023300	43.3000	44.9600	+6.895%	3,740,971	-33.830%
2025-11-26	41.8650	43.200000	41.5700	42.0600	+0.694%	4,169,358	-29.268%
2025-11-25	38.9200	42.060000	38.6400	41.7700	+7.048%	5,363,948	-28.777%
2025-11-24	37.4600	39.270000	37.3000	39.0200	+5.204%	4,586,919	-23.757%
2025-11-21	35.5900	37.455000	34.2300	37.0900	+4.244%	6,113,552	-19.790%
2025-11-20	38.1000	39.180000	35.5200	35.5800	-4.534%	5,045,198	-16.386%
2025-11-19	38.1700	38.200000	36.6250	37.2700	-1.688%	6,199,876	-20.177%
2025-11-18	35.5600	38.540000	35.4800	37.9100	+5.116%	7,874,604	-21.525%
2025-11-17	38.1900	38.454900	35.5701	36.0650	-6.857%	5,545,537	-17.510%
2025-11-14	38.1200	39.900000	37.8000	38.7200	+3.835%	6,967,204	-23.166%
2025-11-13	39.0000	39.280000	36.6700	37.2900	-5.881%	6,664,415	-20.220%
2025-11-12	39.0600	39.960000	38.7500	39.6200	+1.772%	4,605,087	-24.912%
2025-11-11	38.6400	39.410000	38.0356	38.9300	+0.413%	4,228,121	-23.581%
2025-11-10	39.7500	40.090000	38.5500	38.7700	+0.440%	8,373,115	-23.265%
2025-11-07	36.9000	38.640000	36.0601	38.6000	+2.319%	8,898,210	-22.927%
2025-11-06	41.5400	41.620000	37.6800	37.7250	-9.641%	9,255,576	-21.140%
2025-11-05	39.3800	42.290000	39.1600	41.7500	-9.710%	22,006,148	-28.743%
2025-11-04	45.5600	47.410000	45.3100	46.2400	-2.735%	12,143,379	-35.662%
2025-11-03	47.4900	48.690000	46.7500	47.5400	+0.042%	6,266,499	-37.421%
2025-10-31	46.2100	47.990000	45.8200	47.5200	+5.694%	6,178,613	-37.395%
2025-10-30	47.4500	47.750000	44.6500	44.9600	-7.774%	8,035,071	-33.830%
2025-10-29	50.4100	50.680000	48.1400	48.7500	-3.846%	6,518,993	-38.974%
2025-10-28	53.1400	53.178500	50.5000	50.7000	-3.868%	5,486,732	-41.321%
2025-10-27	54.5000	54.500000	52.2500	52.7400	+0.095%	4,829,417	-43.591%
2025-10-24	53.9700	55.220000	52.4600	52.6900	+1.132%	6,155,325	-43.538%
2025-10-23	50.7300	53.230000	50.5400	52.1000	+3.414%	6,188,131	-42.898%
2025-10-22	51.2100	52.290000	48.0000	50.3800	-3.782%	7,430,834	-40.949%
2025-10-21	49.9000	53.440000	49.7600	52.3600	+4.261%	6,653,328	-43.182%
2025-10-20	47.4200	50.869900	47.2600	50.2200	+8.000%	5,620,452	-40.761%
2025-10-17	46.6200	47.910000	46.4550	46.5000	-2.689%	5,340,619	-36.022%
2025-10-16	50.8300	51.160000	47.5600	47.7850	-6.432%	6,426,384	-37.742%
2025-10-15	52.0500	52.540000	49.6700	51.0700	+1.349%	5,949,636	-41.747%
2025-10-14	48.2700	50.940000	47.7600	50.3900	+1.593%	5,609,137	-40.961%
2025-10-13	49.5700	50.500000	48.1105	49.6000	+2.100%	6,616,145	-40.020%
2025-10-10	52.6300	53.790000	48.5500	48.5800	-7.237%	9,104,699	-38.761%
2025-10-09	52.0100	53.740000	51.7600	52.3700	+1.179%	5,714,831	-43.193%
2025-10-08	52.0700	52.560000	51.0100	51.7600	-0.097%	4,953,459	-42.523%
2025-10-07	52.8600	53.550000	50.1950	51.8100	-1.521%	7,018,258	-42.579%
2025-10-06	52.8700	54.130000	51.8714	52.6100	+1.251%	5,657,891	-43.452%
2025-10-03	53.3200	53.590000	51.7900	51.9600	-1.740%	5,283,125	-42.744%
2025-10-02	52.7500	54.000000	51.5800	52.8800	+1.439%	7,414,757	-43.741%
2025-10-01	54.6850	54.685000	51.1906	52.1300	+2.618%	13,956,627	-42.931%
2025-09-30	52.1500	52.503700	50.1000	50.8000	-3.678%	10,231,760	-41.437%
2025-09-29	57.5900	57.950000	52.2283	52.7400	-8.038%	15,908,502	-43.591%
2025-09-26	57.2850	57.820000	56.6000	57.3500	+0.738%	4,369,748	-48.126%
2025-09-25	58.8600	59.362800	56.1000	56.9300	-6.072%	9,887,611	-47.743%
2025-09-24	63.2280	64.150000	60.0000	60.6100	-2.837%	6,411,362	-50.916%
2025-09-23	65.0800	66.510000	62.2300	62.3800	-3.883%	6,097,753	-52.308%
2025-09-22	66.5100	66.730000	64.3648	64.9000	-4.404%	8,051,167	-54.160%
2025-09-19	68.3500	71.380000	67.1100	67.8900	-0.235%	10,030,196	-56.179%
2025-09-18	69.0000	70.430000	67.1200	68.0500	-0.103%	7,748,220	-56.282%
2025-09-17	67.4300	70.160000	65.4000	68.1200	+1.414%	11,105,846	-56.327%
2025-09-16	66.8100	68.280000	65.7500	67.1700	+0.284%	6,414,082	-55.709%
2025-09-15	64.4300	67.272800	64.2600	66.9800	+6.183%	6,186,976	-55.584%
2025-09-12	62.1400	65.300000	61.1500	63.0800	+1.431%	7,114,389	-52.838%
2025-09-11	62.9000	63.880000	61.6900	62.1900	-0.368%	8,331,219	-52.163%
2025-09-10	67.0400	67.100000	61.0001	62.4200	-9.431%	17,239,466	-52.339%
2025-09-09	68.2200	69.749900	67.4100	68.9200	+1.026%	3,614,453	-56.834%
2025-09-08	67.0000	68.730000	65.7100	68.2200	+1.973%	3,796,683	-56.391%
2025-09-05	67.7500	69.639900	65.0100	66.9000	+1.564%	5,826,514	-55.531%
2025-09-04	64.5100	66.740000	63.7000	65.8700	+2.187%	4,462,947	-54.835%
2025-09-03	69.5500	69.739900	64.4100	64.4600	-6.809%	6,525,916	-53.847%
2025-09-02	69.0900	72.850000	67.3900	69.1700	-5.609%	5,244,738	-56.990%
2025-08-29	76.0500	76.950000	72.6700	73.2800	-0.651%	5,782,687	-59.402%
2025-08-28	70.3250	74.420000	70.0900	73.7600	+5.977%	7,562,077	-59.666%
2025-08-27	68.3500	71.250000	68.3500	69.6000	+1.031%	4,906,365	-57.256%
2025-08-26	69.2000	70.266700	68.2900	68.8900	-0.376%	3,868,021	-56.815%
2025-08-25	68.2800	71.240000	66.8801	69.1500	+0.436%	6,221,604	-56.978%
2025-08-22	63.0000	70.485000	62.2800	68.8500	+8.391%	12,218,879	-56.790%
2025-08-21	63.1700	64.000000	62.2200	63.5200	-0.564%	2,865,581	-53.164%
2025-08-20	63.3100	64.250000	60.5400	63.8800	+3.727%	7,591,501	-53.428%
2025-08-19	64.8500	65.310000	61.3000	61.5850	-5.689%	5,130,977	-51.693%
2025-08-18	63.8500	65.770000	63.6875	65.3000	+1.888%	3,600,101	-54.441%
2025-08-15	63.5300	64.360000	62.6300	64.0900	+0.407%	4,461,604	-53.581%
2025-08-14	64.6950	65.739900	61.9200	63.8300	-4.489%	7,310,927	-53.392%
2025-08-13	64.3800	67.199000	63.5027	66.8300	+5.393%	8,553,537	-55.484%
2025-08-12	62.9000	63.979100	61.8600	63.4100	-0.079%	12,573,256	-53.083%
2025-08-11	64.6950	67.850000	63.1200	63.4600	-7.708%	13,094,912	-53.120%
2025-08-08	71.0200	71.549900	68.6100	68.7600	-1.107%	5,613,664	-56.734%
2025-08-07	68.7000	71.560000	68.2150	69.5300	+3.560%	8,018,129	-57.213%
2025-08-06	80.3900	80.500000	66.6000	67.1400	-18.736%	23,741,751	-55.690%
2025-08-05	83.7400	85.310000	80.0305	82.6200	-0.254%	10,177,003	-63.992%
2025-08-04	80.7500	83.280000	78.6484	82.8300	+4.557%	5,189,017	-64.083%
2025-08-01	78.0230	82.358000	76.0800	79.2200	-3.083%	6,839,852	-62.446%
2025-07-31	82.9800	87.300000	81.4100	81.7400	-1.902%	5,256,962	-63.604%
2025-07-30	80.6650	86.100000	79.2500	83.3250	+3.599%	8,956,066	-64.296%
2025-07-29	84.3000	86.600800	80.3700	80.4300	-2.272%	4,909,607	-63.011%
2025-07-28	85.0000	85.300000	80.4000	82.3000	-1.473%	4,540,062	-63.852%
2025-07-25	83.5050	84.010000	81.2700	83.5300	+1.004%	3,062,484	-64.384%
2025-07-24	83.5850	84.210000	82.0610	82.7000	-1.700%	3,765,804	-64.027%
2025-07-23	82.0000	84.690000	81.0700	84.1300	+5.176%	6,749,716	-64.638%
2025-07-22	76.4050	80.750000	73.0000	79.9900	+4.317%	5,939,900	-62.808%
2025-07-21	79.0800	79.900000	76.3800	76.6800	-2.144%	4,237,382	-61.202%
2025-07-18	78.5800	79.700000	77.0300	78.3600	+1.005%	3,917,115	-62.034%
2025-07-17	77.7600	79.190000	76.7600	77.5800	+0.806%	5,276,865	-61.652%
2025-07-16	74.5950	77.540000	73.5225	76.9600	+3.818%	5,268,330	-61.344%
2025-07-15	75.1300	76.140000	73.2819	74.1300	-1.140%	3,948,803	-59.868%
2025-07-14	71.3500	75.000000	68.0500	74.9850	-0.840%	8,120,118	-60.325%
2025-07-11	78.1800	80.450000	75.4300	75.6200	-4.315%	5,370,158	-60.659%
2025-07-10	78.5000	81.480000	78.2000	79.0300	+0.778%	5,446,202	-62.356%
2025-07-09	76.5000	78.850000	75.7100	78.4200	+3.089%	5,446,770	-62.063%
2025-07-08	77.6500	80.200000	75.1400	76.0700	-0.367%	7,350,312	-60.891%
2025-07-07	71.8600	76.450000	71.3000	76.3500	+3.427%	8,035,855	-61.035%
2025-07-03	72.7000	74.380000	72.4800	73.8200	+0.586%	3,502,665	-59.699%
2025-07-02	68.1750	73.490000	68.0000	73.3900	+7.705%	8,215,979	-59.463%
2025-07-01	63.6400	68.220000	63.1200	68.1400	+5.349%	7,534,283	-56.340%
2025-06-30	64.6500	66.610000	64.2650	64.6800	+1.971%	5,306,012	-54.004%
2025-06-27	63.1900	64.800000	61.7248	63.4300	+0.126%	6,129,229	-53.098%
2025-06-26	62.8000	63.599900	61.9500	63.3500	+1.457%	4,169,959	-53.039%
2025-06-25	65.8250	65.920000	62.1263	62.4400	-3.716%	5,324,251	-52.354%
2025-06-24	62.5050	65.235600	61.7107	64.8500	+9.785%	11,316,768	-54.125%
2025-06-23	57.1400	59.573946	55.8000	59.0700	+1.827%	6,190,866	-49.636%
2025-06-20	59.9000	60.470000	56.7100	58.0100	-1.811%	6,586,889	-48.716%
2025-06-18	55.5250	59.800000	55.2000	59.0800	+10.637%	11,023,905	-49.645%
2025-06-17	54.4300	54.850000	52.2600	53.4000	-3.015%	3,866,347	-44.288%
2025-06-16	53.0000	55.230000	52.2800	55.0600	+5.844%	4,594,619	-45.968%
2025-06-13	52.4300	53.750000	51.5900	52.0200	-4.690%	5,622,841	-42.810%
2025-06-12	56.9400	57.450000	54.5400	54.5800	-5.701%	4,590,780	-45.493%
2025-06-11	59.1300	61.516800	57.2500	57.8800	+0.347%	7,774,890	-48.601%
2025-06-10	58.1900	58.499900	55.8301	57.6800	+0.453%	5,371,581	-48.422%
2025-06-09	55.5100	57.773000	54.1600	57.4200	+5.687%	6,346,832	-48.189%
2025-06-06	53.3900	55.260000	52.7800	54.3300	+5.742%	5,240,494	-45.242%
2025-06-05	50.9500	53.720000	50.3800	51.3800	+1.421%	5,011,248	-42.098%
2025-06-04	50.9800	51.870000	49.7201	50.6600	-0.628%	4,011,795	-41.275%
2025-06-03	48.0800	51.000000	47.4000	50.9800	+6.430%	5,507,201	-41.644%
2025-06-02	47.1100	48.110000	46.0800	47.9000	+1.548%	3,594,375	-37.891%
2025-05-30	46.1500	47.560000	45.2700	47.1700	+1.028%	3,730,690	-36.930%
2025-05-29	47.9500	48.199900	45.9702	46.6900	-0.681%	3,770,383	-36.282%
2025-05-28	47.6700	48.050000	45.8700	47.0100	-1.364%	4,181,243	-36.716%
2025-05-27	46.5000	47.730000	45.5274	47.6600	+5.303%	4,753,080	-37.579%
2025-05-23	44.1900	45.466300	43.2800	45.2600	-0.811%	4,784,322	-34.269%
2025-05-22	43.8650	46.030000	43.7400	45.6300	+3.893%	3,382,633	-34.802%
2025-05-21	45.4200	45.880000	43.8700	43.9200	-5.832%	5,521,808	-32.263%
2025-05-20	47.3400	47.560000	46.1300	46.6400	-1.748%	4,893,391	-36.214%
2025-05-19	45.9100	47.787600	45.6387	47.4700	-1.269%	4,332,209	-37.329%
2025-05-16	47.6800	48.240000	46.8900	48.0800	+1.456%	4,951,358	-38.124%
2025-05-15	50.7100	50.850000	47.2000	47.3900	-7.658%	7,130,608	-37.223%
2025-05-14	53.7000	54.880000	50.8100	51.3200	-4.396%	6,929,822	-42.030%
2025-05-13	53.7700	55.049500	52.3600	53.6800	+1.360%	6,962,200	-44.579%
2025-05-12	50.9100	53.990000	50.7400	52.9600	+12.275%	9,692,430	-43.826%
2025-05-09	47.9900	48.000000	45.3400	47.1700	-1.586%	7,210,118	-36.930%
2025-05-08	48.0300	50.610000	46.1500	47.9300	+3.208%	11,743,802	-37.930%
2025-05-07	43.0200	47.848300	42.3800	46.4400	-9.650%	23,989,494	-35.939%
2025-05-06	50.8400	51.830000	49.7100	51.4000	-1.154%	14,436,852	-42.121%
2025-05-05	49.3600	52.930000	49.3000	52.0000	+3.834%	10,433,448	-42.788%
2025-05-02	51.5100	52.500000	49.9000	50.0800	+5.012%	7,645,343	-40.595%
2025-05-01	50.0500	50.498000	47.5800	47.6900	-0.230%	4,966,773	-37.618%
2025-04-30	47.0000	48.050000	45.8800	47.8000	-2.826%	4,587,173	-37.762%
2025-04-29	50.0100	51.390100	48.4400	49.1900	+2.266%	5,404,543	-39.520%
2025-04-28	49.0000	49.340000	46.6300	48.1000	-1.191%	4,517,426	-38.150%
2025-04-25	47.1200	49.230000	46.8000	48.6800	+4.218%	5,152,950	-38.887%
2025-04-24	44.2400	47.070000	44.1500	46.7100	+6.207%	4,780,274	-36.309%
2025-04-23	45.0000	46.900000	43.4600	43.9800	+4.889%	6,949,458	-32.356%
2025-04-22	40.2300	43.190000	40.2000	41.9300	+5.484%	5,252,340	-29.048%
2025-04-21	40.2300	41.199500	38.6000	39.7500	-2.859%	2,900,301	-25.157%
2025-04-17	39.3200	41.120000	39.2000	40.9200	+3.805%	2,931,094	-27.297%
2025-04-16	38.9700	40.280000	38.2200	39.4200	-2.546%	3,423,877	-24.531%
2025-04-15	39.9400	41.170000	39.5700	40.4500	+1.226%	4,694,514	-26.452%
2025-04-14	40.5100	41.270000	37.8000	39.9600	+2.488%	5,126,335	-25.551%
2025-04-11	39.0400	39.440000	36.8000	38.9900	+1.141%	4,923,572	-23.698%
2025-04-10	41.9600	42.150000	37.7900	38.5500	-10.640%	8,874,730	-22.827%
2025-04-09	35.3600	45.500000	34.9800	43.1400	+20.201%	12,871,227	-31.038%
2025-04-08	40.7300	41.350000	34.6200	35.8900	-5.003%	10,083,829	-17.108%
2025-04-07	31.8000	40.089400	31.5900	37.7800	+8.563%	12,394,688	-21.255%
2025-04-04	36.0600	36.800000	31.4000	34.8000	-10.054%	12,326,605	-14.511%
2025-04-03	43.0000	44.359900	38.6700	38.6900	-18.770%	10,482,142	-23.107%
2025-04-02	44.6200	48.560000	44.6200	47.6300	+3.543%	4,700,512	-37.539%
2025-04-01	45.4211	47.940000	44.7500	46.0000	-0.065%	3,772,413	-35.326%
2025-03-31	44.9600	46.660000	43.2370	46.0300	-2.664%	4,761,780	-35.368%
2025-03-28	48.9300	48.930000	46.3000	47.2900	-3.686%	3,532,039	-37.090%
2025-03-27	51.1400	51.690000	48.9000	49.1000	-7.131%	4,434,214	-39.409%
2025-03-26	54.8800	56.100000	52.3415	52.8700	-3.873%	4,026,390	-43.730%
2025-03-25	54.8500	55.365000	53.2500	55.0000	-0.254%	3,006,349	-45.909%
2025-03-24	54.2250	55.440000	53.3781	55.1400	+6.120%	5,444,312	-46.046%
2025-03-21	47.8900	52.165000	47.8200	51.9600	+4.547%	4,342,163	-42.744%
2025-03-20	50.0000	52.570000	49.6400	49.7000	-2.549%	3,396,899	-40.141%
2025-03-19	48.3450	51.689500	48.0600	51.0000	+6.717%	4,776,933	-41.667%
2025-03-18	49.0000	49.500000	46.4616	47.7900	-4.496%	4,053,320	-37.748%
2025-03-17	48.2500	51.040000	47.8600	50.0400	+3.090%	5,944,314	-40.548%
2025-03-14	47.8500	49.240000	47.2300	48.5400	+4.815%	4,387,337	-38.710%
2025-03-13	48.9800	49.729900	46.0100	46.3100	-6.746%	4,581,471	-35.759%
2025-03-12	50.5000	51.470000	47.0500	49.6600	+6.452%	7,128,630	-40.093%
2025-03-11	46.9700	48.565000	45.0100	46.6500	-1.582%	5,790,224	-36.227%
2025-03-10	50.7000	50.850000	45.3700	47.4000	-11.715%	7,429,579	-37.236%
2025-03-07	54.8100	55.000000	49.9000	53.6900	-3.226%	6,391,886	-44.589%
2025-03-06	57.8200	58.710000	53.8100	55.4800	-7.425%	4,813,207	-46.377%
2025-03-05	59.6750	60.991700	57.5500	59.9300	+1.131%	3,389,954	-50.359%
2025-03-04	59.1500	62.240000	56.3000	59.2600	-3.939%	6,937,776	-49.798%
2025-03-03	68.0900	69.190000	61.0570	61.6900	-7.470%	4,355,483	-51.775%
2025-02-28	64.6500	67.348400	64.0100	66.6700	-0.090%	3,654,957	-55.377%
2025-02-27	70.8900	71.780000	66.3172	66.7300	-2.981%	4,396,167	-55.417%
2025-02-26	68.3500	70.740000	67.6500	68.7800	+2.795%	4,880,313	-56.746%
2025-02-25	69.2300	69.890000	63.6900	66.9100	-5.092%	7,549,225	-55.537%
2025-02-24	72.2450	72.750000	67.5972	70.5000	-1.770%	6,236,141	-57.801%
2025-02-21	80.2300	80.350000	71.1200	71.7700	-9.393%	5,985,970	-58.548%
2025-02-20	82.9500	83.314800	78.4200	79.2100	-4.693%	6,451,612	-62.442%
2025-02-19	86.5000	88.690000	81.8200	83.1100	-4.350%	6,990,236	-64.204%
2025-02-18	83.3000	89.640000	83.0500	86.8900	+5.423%	8,817,687	-65.761%
2025-02-14	80.1900	86.095000	80.0200	82.4200	-2.067%	8,989,962	-63.904%

.dark-mode .M2RY7L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2RY7L{ color: #333333; background-color: white; border: 2px solid #333333; }UPSTUpstart Holdings, Inc. Common stockstock NASDAQ

UPST
Upstart Holdings, Inc. Common stock
stock NASDAQ